| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.24 | 6.25 | 6.17 | 6.17 | 6.17 | -0.07 (-1.12%) | 2,971,281 |
| 25 Nov 2019 | CNY | 6.26 | 6.27 | 6.16 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,636,684 |
| 22 Nov 2019 | CNY | 6.29 | 6.41 | 6.2 | 6.23 | 6.23 | -0.1 (-1.58%) | 5,106,727 |
| 21 Nov 2019 | CNY | 6.24 | 6.35 | 6.23 | 6.33 | 6.33 | +0.04 (+0.64%) | 3,375,500 |
| 20 Nov 2019 | CNY | 6.35 | 6.42 | 6.23 | 6.29 | 6.29 | -0.08 (-1.26%) | 4,174,700 |
| 19 Nov 2019 | CNY | 6.22 | 6.38 | 6.19 | 6.37 | 6.37 | +0.16 (+2.58%) | 4,686,754 |
| 18 Nov 2019 | CNY | 6.18 | 6.23 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 3,860,800 |
| 15 Nov 2019 | CNY | 6.26 | 6.33 | 6.19 | 6.2 | 6.2 | -0.08 (-1.27%) | 3,647,100 |
| 14 Nov 2019 | CNY | 6.24 | 6.31 | 6.16 | 6.28 | 6.28 | +0.06 (+0.96%) | 3,839,157 |
| 13 Nov 2019 | CNY | 6.24 | 6.27 | 6.19 | 6.22 | 6.22 | -0.01 (-0.16%) | 2,833,260 |
| 12 Nov 2019 | CNY | 6.24 | 6.28 | 6.18 | 6.23 | 6.23 | -0.03 (-0.48%) | 3,683,300 |
| 11 Nov 2019 | CNY | 6.39 | 6.48 | 6.23 | 6.26 | 6.26 | -0.25 (-3.84%) | 5,503,100 |
| 8 Nov 2019 | CNY | 6.55 | 6.62 | 6.51 | 6.51 | 6.51 | -0.03 (-0.46%) | 4,599,710 |
| 7 Nov 2019 | CNY | 6.51 | 6.56 | 6.45 | 6.54 | 6.54 | +0.06 (+0.93%) | 4,741,761 |
| 6 Nov 2019 | CNY | 6.61 | 6.64 | 6.44 | 6.48 | 6.48 | -0.13 (-1.97%) | 7,180,300 |
| 5 Nov 2019 | CNY | 6.58 | 6.64 | 6.43 | 6.61 | 6.61 | +0.07 (+1.07%) | 6,312,932 |
| 4 Nov 2019 | CNY | 6.71 | 6.75 | 6.49 | 6.54 | 6.54 | -0.11 (-1.65%) | 7,411,062 |
| 1 Nov 2019 | CNY | 6.58 | 6.72 | 6.54 | 6.65 | 6.65 | +0.03 (+0.45%) | 7,206,966 |
| 31 Oct 2019 | CNY | 6.85 | 6.9 | 6.56 | 6.62 | 6.62 | -0.23 (-3.36%) | 8,843,800 |
| 30 Oct 2019 | CNY | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | -0.07 (-1.01%) | 7,271,110 |
| 29 Oct 2019 | CNY | 7.08 | 7.1 | 6.91 | 6.92 | 6.92 | -0.19 (-2.67%) | 12,582,559 |
| 28 Oct 2019 | CNY | 7 | 7.15 | 6.95 | 7.11 | 7.11 | +0.21 (+3.04%) | 15,447,154 |
| 25 Oct 2019 | CNY | 6.85 | 6.92 | 6.81 | 6.9 | 6.9 | 0.0 (0.0%) | 8,580,070 |
| 24 Oct 2019 | CNY | 6.77 | 7.01 | 6.75 | 6.9 | 6.9 | +0.14 (+2.07%) | 15,587,459 |
| 23 Oct 2019 | CNY | 6.68 | 6.86 | 6.61 | 6.76 | 6.76 | +0.07 (+1.05%) | 8,902,724 |
| 22 Oct 2019 | CNY | 6.62 | 6.69 | 6.53 | 6.69 | 6.69 | +0.08 (+1.21%) | 5,604,728 |
| 21 Oct 2019 | CNY | 6.63 | 6.63 | 6.46 | 6.61 | 6.61 | +0.05 (+0.76%) | 4,794,529 |
| 18 Oct 2019 | CNY | 6.72 | 6.78 | 6.47 | 6.56 | 6.56 | -0.14 (-2.09%) | 8,679,883 |
| 17 Oct 2019 | CNY | 6.62 | 6.72 | 6.61 | 6.7 | 6.7 | +0.07 (+1.06%) | 4,057,672 |
| 16 Oct 2019 | CNY | 6.73 | 6.75 | 6.62 | 6.63 | 6.63 | -0.1 (-1.49%) | 5,671,800 |
